Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	49.87	50.45	49.72	50.15	3,235,692	-0.33(-0.66%)
Nov 27, 2019	50.49	50.60	49.59	50.48	7,169,536	+0.19(+0.38%)
Nov 26, 2019	50.87	51.34	50.26	50.29	9,742,655	-0.79(-1.54%)
Nov 25, 2019	50.20	51.17	49.54	51.08	9,228,822	+0.96(+1.92%)
Nov 22, 2019	50.61	51.36	49.89	50.11	7,863,743	-0.26(-0.51%)
Nov 21, 2019	49.82	50.66	49.70	50.37	12,582,862	+0.71(+1.43%)
Nov 20, 2019	47.77	49.82	47.62	49.66	12,069,163	+1.83(+3.83%)
Nov 19, 2019	47.55	48.13	47.10	47.83	7,874,437	+0.39(+0.83%)
Nov 18, 2019	48.27	48.34	47.18	47.44	6,924,493	-1.30(-2.66%)
Nov 15, 2019	48.16	48.76	48.15	48.73	5,094,084	+0.84(+1.75%)
Nov 14, 2019	48.32	48.57	47.65	47.90	4,746,620	-0.26(-0.54%)
Nov 13, 2019	48.39	48.54	47.87	48.16	5,574,211	-0.56(-1.15%)
Nov 12, 2019	49.34	49.74	48.47	48.72	5,904,485	-0.57(-1.15%)
Nov 11, 2019	49.08	49.56	48.78	49.29	4,441,847	-0.21(-0.42%)
Nov 08, 2019	49.27	49.61	48.46	49.50	5,700,320	-0.32(-0.64%)
Nov 07, 2019	48.78	49.89	48.78	49.81	11,345,713	+1.60(+3.31%)
Nov 06, 2019	48.73	49.43	47.98	48.22	6,531,932	-0.74(-1.50%)
Nov 05, 2019	49.04	49.64	48.83	48.95	9,017,754	+0.43(+0.88%)
Nov 04, 2019	48.32	49.00	47.86	48.52	6,748,369	+0.71(+1.49%)
Nov 01, 2019	46.56	48.10	46.41	47.81	7,749,476	+1.63(+3.53%)
Oct 31, 2019	45.91	46.18	45.29	46.18	7,585,597	+0.13(+0.29%)
Oct 30, 2019	48.06	48.07	45.97	46.05	9,451,862	-1.72(-3.59%)
Oct 29, 2019	46.68	48.50	45.50	47.76	10,397,754	+1.18(+2.53%)
Oct 28, 2019	47.25	47.65	45.90	46.58	9,053,385	-0.56(-1.19%)
Oct 25, 2019	46.93	47.44	46.51	47.14	3,640,646	+0.16(+0.34%)
Oct 24, 2019	47.33	47.60	46.63	46.99	5,449,128	-0.08(-0.16%)
Oct 23, 2019	47.37	47.54	46.49	47.06	6,327,573	-0.24(-0.51%)
Oct 22, 2019	46.80	48.23	46.79	47.30	7,425,635	+0.49(+1.04%)
Oct 21, 2019	45.39	46.94	45.25	46.82	8,102,371	+1.68(+3.73%)
Oct 18, 2019	45.73	45.91	45.14	45.14	6,168,146	-0.49(-1.06%)
Oct 17, 2019	45.81	45.90	45.16	45.62	5,218,201	-0.07(-0.15%)
Oct 16, 2019	46.37	46.63	45.65	45.69	6,243,036	-0.77(-1.66%)
Oct 15, 2019	46.33	46.91	46.01	46.46	7,527,141	-0.15(-0.32%)
Oct 14, 2019	46.36	46.87	46.20	46.61	5,310,523	-0.25(-0.53%)
Oct 11, 2019	46.90	47.32	46.67	46.86	8,236,458	+0.46(+0.98%)
Oct 10, 2019	45.67	46.50	45.67	46.40	6,652,103	+0.78(+1.71%)
Oct 09, 2019	45.33	45.96	45.08	45.62	6,858,438	+0.86(+1.93%)
Oct 08, 2019	44.76	45.99	44.62	44.76	8,550,956	-0.58(-1.28%)
Oct 07, 2019	44.96	46.19	44.67	45.34	9,987,258	+0.91(+2.06%)
Oct 04, 2019	44.45	44.83	43.76	44.42	6,222,625	-0.13(-0.30%)
Oct 03, 2019	43.83	44.68	43.43	44.56	5,169,598	+0.49(+1.11%)
Oct 02, 2019	45.50	45.70	44.01	44.07	7,503,569	-1.73(-3.77%)
Oct 01, 2019	47.83	47.91	45.69	45.79	7,635,688	-1.52(-3.21%)
Sep 30, 2019	48.08	48.09	47.07	47.31	7,282,535	-0.76(-1.59%)
Sep 27, 2019	47.38	48.44	47.30	48.08	5,213,661	+0.18(+0.38%)
Sep 26, 2019	49.04	49.10	47.57	47.90	8,197,266	-1.49(-3.03%)
Sep 25, 2019	48.54	49.41	48.41	49.39	7,042,317	+0.15(+0.30%)
Sep 24, 2019	49.81	49.87	48.45	49.24	11,400,763	-0.73(-1.46%)
Sep 23, 2019	49.82	50.38	49.71	49.97	8,160,992	-0.53(-1.05%)
Sep 20, 2019	50.03	50.83	49.93	50.50	21,912,866	+0.71(+1.42%)
Sep 19, 2019	50.22	50.39	49.61	49.80	7,565,870	-0.10(-0.20%)
Sep 18, 2019	49.82	50.13	49.22	49.90	9,002,657	-0.94(-1.85%)
Sep 17, 2019	51.87	52.49	49.99	50.83	16,335,717	-1.19(-2.28%)
Sep 16, 2019	51.03	52.44	50.24	52.02	21,552,750	+4.41(+9.26%)
Sep 13, 2019	47.31	47.91	47.22	47.61	9,496,157	+0.82(+1.76%)
Sep 12, 2019	46.49	47.31	46.15	46.79	6,879,388	-0.71(-1.49%)
Sep 11, 2019	47.11	47.73	46.74	47.50	9,561,329	+0.73(+1.56%)
Sep 10, 2019	46.12	47.74	45.99	46.77	10,318,043	+1.12(+2.46%)
Sep 09, 2019	45.01	45.71	44.73	45.64	7,438,671	+1.11(+2.50%)
Sep 06, 2019	44.08	44.66	43.74	44.53	5,581,936	+0.16(+0.36%)
Sep 05, 2019	44.50	45.04	44.25	44.37	7,243,329	+0.12(+0.26%)
Sep 04, 2019	43.83	44.40	43.67	44.26	6,988,695	+1.05(+2.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.